東和薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,073.3 | 2,150 | 2,050 | 2,126.7 | +46.7 | +2.2% | 300,600 |
| 2016/02/05 | 2,120 | 2,136.7 | 2,060 | 2,080 | -40 | -1.9% | 315,600 |
| 2016/02/04 | 2,243.3 | 2,243.3 | 2,106.7 | 2,120 | -136.7 | -6.1% | 329,100 |
| 2016/02/03 | 2,260 | 2,286.7 | 2,243.3 | 2,256.7 | -36.6 | -1.6% | 169,800 |
| 2016/02/02 | 2,250 | 2,313.3 | 2,240 | 2,293.3 | +30 | +1.3% | 152,100 |
| 2016/02/01 | 2,256.7 | 2,273.3 | 2,236.7 | 2,263.3 | +46.6 | +2.1% | 166,800 |
| 2016/01/29 | 2,190 | 2,250 | 2,163.3 | 2,216.7 | +6.7 | +0.3% | 223,500 |
| 2016/01/28 | 2,170 | 2,220 | 2,153.3 | 2,210 | +26.7 | +1.2% | 199,500 |
| 2016/01/27 | 2,163.3 | 2,196.7 | 2,130 | 2,183.3 | +63.3 | +3% | 159,000 |
| 2016/01/26 | 2,116.7 | 2,166.7 | 2,116.7 | 2,120 | -43.3 | -2% | 144,300 |
| 2016/01/25 | 2,163.3 | 2,176.7 | 2,120 | 2,163.3 | +63.3 | +3% | 221,400 |
| 2016/01/22 | 2,053.3 | 2,110 | 1,983.3 | 2,100 | +70 | +3.4% | 531,600 |
| 2016/01/21 | 2,063.3 | 2,130 | 2,030 | 2,030 | -66.7 | -3.2% | 401,100 |
| 2016/01/20 | 2,186.7 | 2,193.3 | 2,083.3 | 2,096.7 | -90 | -4.1% | 229,200 |
| 2016/01/19 | 2,210 | 2,220 | 2,156.7 | 2,186.7 | -26.6 | -1.2% | 203,400 |
| 2016/01/18 | 2,200 | 2,216.7 | 2,183.3 | 2,213.3 | -30 | -1.3% | 146,400 |
| 2016/01/15 | 2,266.7 | 2,296.7 | 2,233.3 | 2,243.3 | -3.4 | -0.2% | 187,800 |
| 2016/01/14 | 2,333.3 | 2,333.3 | 2,220 | 2,246.7 | -63.3 | -2.7% | 376,500 |
| 2016/01/13 | 2,310 | 2,333.3 | 2,300 | 2,310 | +3.3 | +0.1% | 189,900 |
| 2016/01/12 | 2,383.3 | 2,403.3 | 2,286.7 | 2,306.7 | -103.3 | -4.3% | 283,200 |
| 2016/01/08 | 2,420 | 2,446.7 | 2,373.3 | 2,410 | -23.3 | -1% | 339,600 |
| 2016/01/07 | 2,406.7 | 2,463.3 | 2,396.7 | 2,433.3 | +26.6 | +1.1% | 436,800 |
| 2016/01/06 | 2,393.3 | 2,436.7 | 2,390 | 2,406.7 | ±0 | ±0% | 186,300 |
| 2016/01/05 | 2,410 | 2,443.3 | 2,386.7 | 2,406.7 | -30 | -1.2% | 243,900 |
| 2016/01/04 | 2,483.3 | 2,513.3 | 2,433.3 | 2,436.7 | -83.3 | -3.3% | 204,900 |
| 2015/12/30 | 2,493.3 | 2,520 | 2,466.7 | 2,520 | +26.7 | +1.1% | 123,900 |
| 2015/12/29 | 2,440 | 2,496.7 | 2,436.7 | 2,493.3 | +50 | +2% | 122,400 |
| 2015/12/28 | 2,460 | 2,466.7 | 2,403.3 | 2,443.3 | -3.4 | -0.1% | 129,000 |
| 2015/12/25 | 2,466.7 | 2,473.3 | 2,423.3 | 2,446.7 | -3.3 | -0.1% | 211,500 |
| 2015/12/24 | 2,513.3 | 2,526.7 | 2,440 | 2,450 | -46.7 | -1.9% | 216,600 |
| 2015/12/22 | 2,480 | 2,510 | 2,470 | 2,496.7 | +26.7 | +1.1% | 199,200 |
| 2015/12/21 | 2,480 | 2,500 | 2,440 | 2,470 | -43.3 | -1.7% | 202,500 |
| 2015/12/18 | 2,566.7 | 2,626.7 | 2,513.3 | 2,513.3 | -50 | -2% | 536,400 |
| 2015/12/17 | 2,456.7 | 2,586.7 | 2,430 | 2,563.3 | +153.3 | +6.4% | 491,100 |
| 2015/12/16 | 2,450 | 2,460 | 2,390 | 2,410 | -30 | -1.2% | 306,600 |
| 2015/12/15 | 2,443.3 | 2,490 | 2,420 | 2,440 | -3.3 | -0.1% | 217,800 |
| 2015/12/14 | 2,453.3 | 2,453.3 | 2,416.7 | 2,443.3 | -26.7 | -1.1% | 224,400 |
| 2015/12/11 | 2,460 | 2,526.7 | 2,456.7 | 2,470 | -3.3 | -0.1% | 211,800 |
| 2015/12/10 | 2,460 | 2,486.7 | 2,450 | 2,473.3 | -33.4 | -1.3% | 228,600 |
| 2015/12/09 | 2,536.7 | 2,556.7 | 2,483.3 | 2,506.7 | -13.3 | -0.5% | 328,800 |
| 2015/12/08 | 2,570 | 2,576.7 | 2,510 | 2,520 | -26.7 | -1% | 200,400 |
| 2015/12/07 | 2,566.7 | 2,580 | 2,540 | 2,546.7 | +10 | +0.4% | 177,000 |
| 2015/12/04 | 2,593.3 | 2,593.3 | 2,530 | 2,536.7 | -86.6 | -3.3% | 491,700 |
| 2015/12/03 | 2,640 | 2,650 | 2,603.3 | 2,623.3 | -13.4 | -0.5% | 233,100 |
| 2015/12/02 | 2,583.3 | 2,646.7 | 2,570 | 2,636.7 | +86.7 | +3.4% | 459,900 |
| 2015/12/01 | 2,533.3 | 2,570 | 2,520 | 2,550 | +6.7 | +0.3% | 267,600 |
| 2015/11/30 | 2,616.7 | 2,616.7 | 2,540 | 2,543.3 | -86.7 | -3.3% | 380,700 |
| 2015/11/27 | 2,653.3 | 2,666.7 | 2,620 | 2,630 | -26.7 | -1% | 171,300 |
| 2015/11/26 | 2,640 | 2,680 | 2,636.7 | 2,656.7 | +3.4 | +0.1% | 153,600 |
| 2015/11/25 | 2,646.7 | 2,656.7 | 2,633.3 | 2,653.3 | -13.4 | -0.5% | 207,300 |
2151～
2200
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「東和薬品」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東和薬品 | 282,000円 | +15.0% | -7.3% | 2.13% | 9.25倍 | 0.87倍 |
|
後発医薬品メーカーで国内２強の一角。循環器系に強い。直販軸に発展も卸との取引を拡大中 |
| 科研薬 | 446,100円 | +22.8% | +113.0% | 4.26% | 11.90倍 | 1.09倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
| キッセイ薬 | 365,500円 | +14.5% | -2.3% | 2.46% | 13.37倍 | 0.71倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| ジーエヌアイ | 281,400円 | +52.1% | +23.3% | 0.00% | 19.98倍 | 3.83倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
| 鳥居薬 | 476,000円 | +12.0% | +28.1% | 2.52% | 26.24倍 | 1.11倍 |
|
ＪＴ傘下。柱の抗ＨＩＶ薬販売権喪失後、自社製品の腎・透析、アレルゲン等の開発強化 |
市場注目の銘柄
チャート関連のコラム
